Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.03 | 13.40 | 13.01 | 13.40 | 807,435 | +0.65(+5.14%) |
Nov 29, 2011 | 12.88 | 12.95 | 12.71 | 12.74 | 172,333 | +0.11(+0.84%) |
Nov 28, 2011 | 12.57 | 12.74 | 12.55 | 12.64 | 363,736 | +0.34(+2.80%) |
Nov 25, 2011 | 12.32 | 12.57 | 12.29 | 12.29 | 187,616 | -0.05(-0.38%) |
Nov 24, 2011 | 12.39 | 12.45 | 12.19 | 12.34 | 846,673 | +0.00(+0.00%) |
Nov 23, 2011 | 12.39 | 12.45 | 12.19 | 12.34 | 846,673 | -0.10(-0.83%) |
Nov 22, 2011 | 12.47 | 12.65 | 12.35 | 12.44 | 435,427 | -0.07(-0.53%) |
Nov 21, 2011 | 12.55 | 12.63 | 12.46 | 12.51 | 372,922 | -0.15(-1.15%) |
Nov 18, 2011 | 12.53 | 12.72 | 12.52 | 12.66 | 269,696 | +0.11(+0.86%) |
Nov 17, 2011 | 12.52 | 12.68 | 12.44 | 12.55 | 281,598 | +0.04(+0.30%) |
Nov 16, 2011 | 12.47 | 12.79 | 12.44 | 12.51 | 282,681 | -0.07(-0.52%) |
Nov 15, 2011 | 12.37 | 12.60 | 12.34 | 12.58 | 272,797 | +0.20(+1.60%) |
Nov 14, 2011 | 12.59 | 12.59 | 12.34 | 12.38 | 227,258 | -0.22(-1.72%) |
Nov 11, 2011 | 12.50 | 12.61 | 12.48 | 12.59 | 278,580 | +0.19(+1.52%) |
Nov 10, 2011 | 12.44 | 12.49 | 12.34 | 12.41 | 189,681 | +0.11(+0.92%) |
Nov 09, 2011 | 12.55 | 12.61 | 12.29 | 12.29 | 404,621 | -0.50(-3.90%) |
Nov 08, 2011 | 12.73 | 12.82 | 12.47 | 12.79 | 293,919 | +0.18(+1.46%) |
Nov 07, 2011 | 12.71 | 12.74 | 12.41 | 12.61 | 163,052 | -0.10(-0.78%) |
Nov 04, 2011 | 12.83 | 12.83 | 12.64 | 12.71 | 124,743 | -0.23(-1.78%) |
Nov 03, 2011 | 12.75 | 12.96 | 12.70 | 12.94 | 309,645 | +0.27(+2.12%) |
Nov 02, 2011 | 12.49 | 12.78 | 12.47 | 12.67 | 309,361 | +0.35(+2.83%) |
Nov 01, 2011 | 12.58 | 12.68 | 12.29 | 12.32 | 614,841 | -0.45(-3.51%) |
Oct 31, 2011 | 12.91 | 13.13 | 12.77 | 12.77 | 534,187 | -0.27(-2.10%) |
Oct 28, 2011 | 13.30 | 13.49 | 13.02 | 13.04 | 393,685 | -0.41(-3.08%) |
Oct 27, 2011 | 13.02 | 13.46 | 12.99 | 13.46 | 715,309 | +0.51(+3.93%) |
Oct 26, 2011 | 12.72 | 12.99 | 12.61 | 12.95 | 664,372 | +0.41(+3.23%) |
Oct 25, 2011 | 12.74 | 12.82 | 12.51 | 12.54 | 406,052 | -0.24(-1.84%) |
Oct 24, 2011 | 12.64 | 12.80 | 12.61 | 12.78 | 273,402 | +0.12(+0.97%) |
Oct 21, 2011 | 12.65 | 12.67 | 12.49 | 12.66 | 266,279 | +0.21(+1.67%) |
Oct 20, 2011 | 12.39 | 12.48 | 12.25 | 12.45 | 238,926 | +0.09(+0.72%) |
Oct 19, 2011 | 12.47 | 12.60 | 12.30 | 12.36 | 239,928 | -0.10(-0.79%) |
Oct 18, 2011 | 12.23 | 12.50 | 12.14 | 12.46 | 376,313 | +0.25(+2.08%) |
Oct 17, 2011 | 12.33 | 12.38 | 12.02 | 12.20 | 279,926 | -0.22(-1.74%) |
Oct 14, 2011 | 12.39 | 12.45 | 12.27 | 12.42 | 315,807 | +0.13(+1.03%) |
Oct 13, 2011 | 12.20 | 12.30 | 12.13 | 12.29 | 134,988 | +0.03(+0.27%) |
Oct 12, 2011 | 12.27 | 12.29 | 12.14 | 12.26 | 259,057 | +0.08(+0.70%) |
Oct 11, 2011 | 12.19 | 12.22 | 12.10 | 12.18 | 340,053 | -0.10(-0.81%) |
Oct 10, 2011 | 12.17 | 12.29 | 12.09 | 12.27 | 379,030 | +0.25(+2.12%) |
Oct 07, 2011 | 12.14 | 12.20 | 11.95 | 12.02 | 288,184 | -0.12(-0.97%) |
Oct 06, 2011 | 12.00 | 12.15 | 11.91 | 12.14 | 423,192 | +0.15(+1.22%) |
Oct 05, 2011 | 11.94 | 12.02 | 11.79 | 11.99 | 322,685 | +0.06(+0.51%) |
Oct 04, 2011 | 11.61 | 11.97 | 11.50 | 11.93 | 847,515 | +0.29(+2.47%) |
Oct 03, 2011 | 11.89 | 12.13 | 11.64 | 11.64 | 523,575 | -0.25(-2.14%) |
Sep 30, 2011 | 11.91 | 12.17 | 11.90 | 11.90 | 414,318 | -0.16(-1.29%) |
Sep 29, 2011 | 12.04 | 12.08 | 11.82 | 12.05 | 260,477 | +0.24(+2.03%) |
Sep 28, 2011 | 12.12 | 12.22 | 11.81 | 11.81 | 293,231 | -0.31(-2.57%) |
Sep 27, 2011 | 12.19 | 12.23 | 12.04 | 12.12 | 461,348 | +0.15(+1.22%) |
Sep 26, 2011 | 12.06 | 12.06 | 11.78 | 11.98 | 254,248 | +0.01(+0.08%) |
Sep 23, 2011 | 11.79 | 11.98 | 11.79 | 11.97 | 262,527 | +0.17(+1.44%) |
Sep 22, 2011 | 11.72 | 11.88 | 11.70 | 11.80 | 561,971 | -0.12(-0.99%) |
Sep 21, 2011 | 12.28 | 12.32 | 11.91 | 11.92 | 244,052 | -0.34(-2.77%) |
Sep 20, 2011 | 12.20 | 12.47 | 12.20 | 12.26 | 389,667 | +0.06(+0.50%) |
Sep 19, 2011 | 12.14 | 12.26 | 12.03 | 12.19 | 185,602 | -0.08(-0.65%) |
Sep 16, 2011 | 12.27 | 12.37 | 12.22 | 12.27 | 429,716 | +0.10(+0.85%) |
Sep 15, 2011 | 12.20 | 12.20 | 12.00 | 12.17 | 285,754 | +0.13(+1.06%) |
Sep 14, 2011 | 11.99 | 12.12 | 11.83 | 12.04 | 367,149 | +0.12(+1.03%) |
Sep 13, 2011 | 11.92 | 11.95 | 11.82 | 11.92 | 285,780 | +0.01(+0.12%) |
Sep 12, 2011 | 11.63 | 11.93 | 11.63 | 11.91 | 360,629 | +0.16(+1.41%) |
Sep 09, 2011 | 11.88 | 11.88 | 11.62 | 11.74 | 498,306 | -0.18(-1.50%) |
Sep 08, 2011 | 11.96 | 12.16 | 11.91 | 11.92 | 299,112 | -0.09(-0.78%) |
Sep 07, 2011 | 12.06 | 12.07 | 11.93 | 12.01 | 356,864 | +0.08(+0.63%) |
Sep 06, 2011 | 11.72 | 11.95 | 11.69 | 11.94 | 636,784 | +0.00(+0.00%) |
Sep 05, 2011 | 150,456 | +0.00(+0.00%) | ||||
Sep 02, 2011 | 11.98 | 12.14 | 11.83 | 11.94 | 363,681 | -0.23(-1.86%) |